Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 72.66 | 73.28 | 72.24 | 72.85 | 130,757 | -0.57(-0.78%) |
Dec 29, 2022 | 72.21 | 73.99 | 72.21 | 73.43 | 118,000 | +1.92(+2.69%) |
Dec 28, 2022 | 72.37 | 72.96 | 71.34 | 71.50 | 121,567 | -0.81(-1.12%) |
Dec 27, 2022 | 72.49 | 72.59 | 71.67 | 72.31 | 98,503 | +0.26(+0.36%) |
Dec 23, 2022 | 71.33 | 72.06 | 71.21 | 72.05 | 95,118 | +0.24(+0.33%) |
Dec 22, 2022 | 72.15 | 72.98 | 70.20 | 71.82 | 140,628 | -1.30(-1.78%) |
Dec 21, 2022 | 71.78 | 73.64 | 71.42 | 73.12 | 140,438 | +1.94(+2.73%) |
Dec 20, 2022 | 71.42 | 72.02 | 71.01 | 71.18 | 167,789 | -0.19(-0.26%) |
Dec 19, 2022 | 73.16 | 73.49 | 70.94 | 71.36 | 164,181 | -1.83(-2.49%) |
Dec 16, 2022 | 73.89 | 74.60 | 71.87 | 73.19 | 443,903 | -1.81(-2.41%) |
Dec 15, 2022 | 76.58 | 77.00 | 74.83 | 74.99 | 291,362 | -2.78(-3.57%) |
Dec 14, 2022 | 77.09 | 78.55 | 76.65 | 77.77 | 374,884 | +0.50(+0.65%) |
Dec 13, 2022 | 76.90 | 77.87 | 75.65 | 77.27 | 335,370 | +2.32(+3.10%) |
Dec 12, 2022 | 74.48 | 74.96 | 73.33 | 74.95 | 240,059 | +0.68(+0.91%) |
Dec 09, 2022 | 73.06 | 74.58 | 72.74 | 74.27 | 217,185 | +0.76(+1.03%) |
Dec 08, 2022 | 74.10 | 74.68 | 73.02 | 73.51 | 163,426 | -0.11(-0.15%) |
Dec 07, 2022 | 73.17 | 74.59 | 72.64 | 73.62 | 176,781 | +0.39(+0.54%) |
Dec 06, 2022 | 75.44 | 75.50 | 72.95 | 73.22 | 223,128 | -1.94(-2.58%) |
Dec 05, 2022 | 75.92 | 75.92 | 74.57 | 75.16 | 213,617 | -1.50(-1.95%) |
Dec 02, 2022 | 74.05 | 77.23 | 73.72 | 76.66 | 214,661 | +1.49(+1.98%) |
Dec 01, 2022 | 74.97 | 75.44 | 73.13 | 75.17 | 615,061 | +0.77(+1.03%) |
Nov 30, 2022 | 72.52 | 74.88 | 71.27 | 74.41 | 346,595 | +1.78(+2.45%) |
Nov 29, 2022 | 72.64 | 73.09 | 72.02 | 72.62 | 187,023 | +0.27(+0.37%) |
Nov 28, 2022 | 74.11 | 74.30 | 71.85 | 72.36 | 316,016 | -2.36(-3.16%) |
Nov 25, 2022 | 74.41 | 75.01 | 73.93 | 74.72 | 112,334 | +0.22(+0.29%) |
Nov 23, 2022 | 75.32 | 75.80 | 74.02 | 74.50 | 172,350 | -0.95(-1.27%) |
Nov 22, 2022 | 75.06 | 75.86 | 74.83 | 75.46 | 164,730 | +0.94(+1.25%) |
Nov 21, 2022 | 76.88 | 77.30 | 74.19 | 74.52 | 241,881 | -3.27(-4.20%) |
Nov 18, 2022 | 76.64 | 77.80 | 75.94 | 77.79 | 354,075 | +2.69(+3.58%) |
Nov 17, 2022 | 73.72 | 75.17 | 73.19 | 75.10 | 282,015 | +0.10(+0.13%) |
Nov 16, 2022 | 76.10 | 76.10 | 74.10 | 75.01 | 206,408 | -1.91(-2.48%) |
Nov 15, 2022 | 77.58 | 78.17 | 75.76 | 76.92 | 246,822 | +0.41(+0.54%) |
Nov 14, 2022 | 75.48 | 77.63 | 74.40 | 76.50 | 230,499 | +0.17(+0.22%) |
Nov 11, 2022 | 75.58 | 77.73 | 75.25 | 76.33 | 343,062 | +0.95(+1.27%) |
Nov 10, 2022 | 70.01 | 76.37 | 69.40 | 75.38 | 413,347 | +9.82(+14.99%) |
Nov 09, 2022 | 65.35 | 66.61 | 64.83 | 65.56 | 330,233 | -0.44(-0.67%) |
Nov 08, 2022 | 66.28 | 67.89 | 65.62 | 66.00 | 222,279 | -0.16(-0.24%) |
Nov 07, 2022 | 65.81 | 66.27 | 64.79 | 66.16 | 135,332 | +0.90(+1.37%) |
Nov 04, 2022 | 65.30 | 65.59 | 64.31 | 65.26 | 187,339 | +1.17(+1.83%) |
Nov 03, 2022 | 62.93 | 64.49 | 62.33 | 64.09 | 143,316 | -0.02(-0.03%) |
Nov 02, 2022 | 65.71 | 67.31 | 64.02 | 64.11 | 190,244 | -2.13(-3.21%) |
Nov 01, 2022 | 66.24 | 66.42 | 65.28 | 66.23 | 203,865 | +0.97(+1.49%) |
Oct 31, 2022 | 64.14 | 65.47 | 63.46 | 65.26 | 527,303 | +0.95(+1.47%) |
Oct 28, 2022 | 64.21 | 64.89 | 63.05 | 64.31 | 245,809 | +0.51(+0.80%) |
Oct 27, 2022 | 63.94 | 65.06 | 63.44 | 63.80 | 237,459 | +0.50(+0.79%) |
Oct 26, 2022 | 62.50 | 64.75 | 61.77 | 63.30 | 253,167 | +1.53(+2.47%) |
Oct 25, 2022 | 59.98 | 62.00 | 59.59 | 61.77 | 247,402 | +1.74(+2.90%) |
Oct 24, 2022 | 60.29 | 60.77 | 59.32 | 60.03 | 222,125 | +0.13(+0.21%) |
Oct 21, 2022 | 58.35 | 59.98 | 57.57 | 59.90 | 296,376 | +2.03(+3.50%) |
Oct 20, 2022 | 59.39 | 59.89 | 57.65 | 57.88 | 217,629 | -1.21(-2.05%) |
Oct 19, 2022 | 59.75 | 60.21 | 58.59 | 59.09 | 213,607 | -1.50(-2.47%) |
Oct 18, 2022 | 61.30 | 62.05 | 59.85 | 60.58 | 247,514 | +1.00(+1.69%) |
Oct 17, 2022 | 59.46 | 60.04 | 59.11 | 59.58 | 296,511 | +1.55(+2.66%) |
Oct 14, 2022 | 60.36 | 60.85 | 57.78 | 58.03 | 211,998 | -2.02(-3.36%) |
Oct 13, 2022 | 56.76 | 60.07 | 55.84 | 60.05 | 333,727 | +1.86(+3.20%) |
Oct 12, 2022 | 59.76 | 59.76 | 57.91 | 58.19 | 190,643 | -1.42(-2.38%) |
Oct 11, 2022 | 59.56 | 60.60 | 58.87 | 59.61 | 158,022 | -0.02(-0.03%) |
Oct 10, 2022 | 59.49 | 60.14 | 59.01 | 59.63 | 141,009 | +0.39(+0.66%) |
Oct 07, 2022 | 60.51 | 60.67 | 58.83 | 59.23 | 208,252 | -1.92(-3.14%) |
Oct 06, 2022 | 61.27 | 62.10 | 60.79 | 61.15 | 156,807 | -0.58(-0.94%) |
Oct 05, 2022 | 60.97 | 62.06 | 60.21 | 61.74 | 218,998 | -0.60(-0.96%) |
Oct 04, 2022 | 60.19 | 62.37 | 59.87 | 62.34 | 243,743 | +3.49(+5.94%) |